ジャパン・インフラファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 41,800 | 42,550 | 41,800 | 42,150 | -250 | -0.6% | 6,864 |
| 2024/12/17 | 43,000 | 43,300 | 41,850 | 42,400 | -650 | -1.5% | 6,469 |
| 2024/12/16 | 44,650 | 44,650 | 43,000 | 43,050 | -1,850 | -4.1% | 5,457 |
| 2024/12/13 | 45,150 | 45,900 | 44,800 | 44,900 | -250 | -0.6% | 9,490 |
| 2024/12/12 | 43,450 | 45,350 | 43,150 | 45,150 | +2,100 | +4.9% | 9,882 |
| 2024/12/11 | 43,800 | 44,250 | 41,550 | 43,050 | -1,450 | -3.3% | 18,922 |
| 2024/12/10 | 45,850 | 47,450 | 43,200 | 44,500 | -4,850 | -9.8% | 22,822 |
| 2024/12/09 | 49,500 | 50,300 | 49,150 | 49,350 | -150 | -0.3% | 8,431 |
| 2024/12/06 | 49,800 | 50,100 | 49,200 | 49,500 | -300 | -0.6% | 5,199 |
| 2024/12/05 | 50,300 | 51,100 | 49,050 | 49,800 | -1,000 | -2% | 10,249 |
| 2024/12/04 | 51,300 | 51,800 | 50,000 | 50,800 | -100 | -0.2% | 10,558 |
| 2024/12/03 | 52,700 | 53,200 | 50,900 | 50,900 | -1,900 | -3.6% | 12,583 |
| 2024/12/02 | 55,200 | 55,300 | 52,600 | 52,800 | -3,000 | -5.4% | 12,850 |
| 2024/11/29 | 57,000 | 57,000 | 55,800 | 55,800 | -600 | -1.1% | 5,955 |
| 2024/11/28 | 56,700 | 57,100 | 56,100 | 56,400 | -4,300 | -7.1% | 10,450 |
| 2024/11/27 | 60,900 | 61,000 | 60,400 | 60,700 | ±0 | ±0% | 2,878 |
| 2024/11/26 | 61,500 | 61,600 | 60,500 | 60,700 | -800 | -1.3% | 2,454 |
| 2024/11/25 | 61,000 | 62,000 | 61,000 | 61,500 | +1,000 | +1.7% | 2,089 |
| 2024/11/22 | 60,200 | 61,000 | 60,000 | 60,500 | +500 | +0.8% | 1,729 |
| 2024/11/21 | 59,900 | 60,300 | 59,700 | 60,000 | ±0 | ±0% | 1,207 |
| 2024/11/20 | 59,900 | 60,500 | 59,600 | 60,000 | +200 | +0.3% | 1,598 |
| 2024/11/19 | 59,700 | 60,200 | 59,700 | 59,800 | +100 | +0.2% | 1,007 |
| 2024/11/18 | 59,700 | 60,400 | 59,500 | 59,700 | -100 | -0.2% | 1,565 |
| 2024/11/15 | 59,800 | 60,300 | 59,800 | 59,800 | +100 | +0.2% | 1,612 |
| 2024/11/14 | 60,500 | 60,800 | 59,700 | 59,700 | -900 | -1.5% | 1,920 |
| 2024/11/13 | 61,400 | 62,000 | 60,600 | 60,600 | -1,000 | -1.6% | 1,598 |
| 2024/11/12 | 61,300 | 61,700 | 61,000 | 61,600 | -100 | -0.2% | 1,439 |
| 2024/11/11 | 61,700 | 62,100 | 61,300 | 61,700 | -200 | -0.3% | 1,458 |
| 2024/11/08 | 61,800 | 62,200 | 61,600 | 61,900 | ±0 | ±0% | 873 |
| 2024/11/07 | 61,400 | 62,300 | 61,400 | 61,900 | -400 | -0.6% | 1,520 |
| 2024/11/06 | 62,000 | 62,900 | 62,000 | 62,300 | +100 | +0.2% | 738 |
| 2024/11/05 | 62,800 | 62,800 | 61,100 | 62,200 | -900 | -1.4% | 1,647 |
| 2024/11/01 | 63,100 | 63,700 | 62,900 | 63,100 | -300 | -0.5% | 1,183 |
| 2024/10/31 | 64,000 | 64,400 | 63,300 | 63,400 | -700 | -1.1% | 1,116 |
| 2024/10/30 | 63,900 | 65,000 | 63,200 | 64,100 | +1,000 | +1.6% | 1,989 |
| 2024/10/29 | 61,400 | 63,100 | 61,100 | 63,100 | +2,200 | +3.6% | 1,813 |
| 2024/10/28 | 59,500 | 61,200 | 59,500 | 60,900 | +800 | +1.3% | 2,434 |
| 2024/10/25 | 60,300 | 60,700 | 58,900 | 60,100 | -700 | -1.2% | 4,310 |
| 2024/10/24 | 60,400 | 61,400 | 60,200 | 60,800 | -600 | -1% | 3,343 |
| 2024/10/23 | 61,700 | 62,000 | 60,500 | 61,400 | -600 | -1% | 2,901 |
| 2024/10/22 | 62,900 | 62,900 | 61,500 | 62,000 | -900 | -1.4% | 2,707 |
| 2024/10/21 | 63,100 | 63,200 | 62,700 | 62,900 | -100 | -0.2% | 870 |
| 2024/10/18 | 62,000 | 63,000 | 62,000 | 63,000 | +500 | +0.8% | 3,127 |
| 2024/10/17 | 63,100 | 63,500 | 62,400 | 62,500 | -800 | -1.3% | 4,148 |
| 2024/10/16 | 63,900 | 64,500 | 63,300 | 63,300 | -700 | -1.1% | 2,775 |
| 2024/10/15 | 65,200 | 65,800 | 63,200 | 64,000 | -2,000 | -3% | 4,077 |
| 2024/10/11 | 66,400 | 66,400 | 65,800 | 66,000 | ±0 | ±0% | 1,242 |
| 2024/10/10 | 66,800 | 66,800 | 65,900 | 66,000 | -900 | -1.3% | 1,421 |
| 2024/10/09 | 67,100 | 67,400 | 66,600 | 66,900 | -200 | -0.3% | 1,038 |
| 2024/10/08 | 67,700 | 67,800 | 67,100 | 67,100 | -600 | -0.9% | 1,434 |
101～
150
件表示中 / 1284件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
